Hammerson (HMSO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hammerson

Date Open High Low Close* Volume
28/12/2018 1,500.82p 1,525.93p 1,497.21p 1,517.26p 464742
27/12/2018 1,538.72p 1,543.74p 1,482.56p 1,490.78p 452215
24/12/2018 1,503.56p 1,547.85p 1,503.10p 1,538.72p 157281
21/12/2018 1,534.15p 1,552.87p 1,518.63p 1,529.59p 1671804
20/12/2018 1,561.55p 1,579.36p 1,553.33p 1,563.37p 621381
19/12/2018 1,568.85p 1,603.55p 1,561.55p 1,593.05p 874539
18/12/2018 1,561.55p 1,588.49p 1,551.05p 1,572.51p 956446
17/12/2018 1,584.38p 1,595.34p 1,561.55p 1,561.55p 820187
14/12/2018 1,643.73p 1,652.87p 1,583.46p 1,603.55p 1468943
13/12/2018 1,697.61p 1,704.46p 1,638.26p 1,648.30p 841753
12/12/2018 1,661.09p 1,699.44p 1,655.15p 1,692.59p 580499
11/12/2018 1,637.80p 1,670.67p 1,615.43p 1,648.30p 620966
10/12/2018 1,692.59p 1,692.59p 1,625.93p 1,625.93p 910752
07/12/2018 1,689.85p 1,722.27p 1,683.92p 1,690.76p 684157
06/12/2018 1,732.77p 1,740.53p 1,676.61p 1,685.28p 762301
05/12/2018 1,700.35p 1,769.30p 1,699.90p 1,738.71p 591133
04/12/2018 1,737.34p 1,749.21p 1,701.72p 1,716.33p 728519
03/12/2018 1,788.47p 1,809.93p 1,719.07p 1,723.64p 659740
30/11/2018 1,791.67p 1,808.11p 1,751.49p 1,762.45p 1125379
29/11/2018 1,838.70p 1,848.19p 1,774.78p 1,776.60p 1262900
28/11/2018 1,924.08p 1,933.67p 1,911.30p 1,922.26p 674929
27/11/2018 1,917.69p 1,924.08p 1,905.36p 1,912.67p 438321
26/11/2018 1,917.69p 1,934.13p 1,899.88p 1,916.78p 425618
23/11/2018 1,909.47p 1,929.56p 1,895.32p 1,919.06p 292621
22/11/2018 1,892.12p 1,918.15p 1,878.88p 1,892.58p 339510
21/11/2018 1,872.94p 1,895.77p 1,865.64p 1,883.90p 711214
20/11/2018 1,908.56p 1,940.06p 1,863.36p 1,867.92p 653287
19/11/2018 1,925.45p 1,950.57p 1,917.23p 1,919.52p 449466
16/11/2018 1,931.39p 1,938.69p 1,883.45p 1,925.00p 548989
15/11/2018 1,988.46p 2,016.77p 1,903.08p 1,932.76p 740864
14/11/2018 2,008.55p 2,024.08p 1,986.64p 1,992.57p 593476
13/11/2018 2,020.88p 2,020.88p 1,994.85p 2,009.47p 372732
12/11/2018 2,041.43p 2,041.43p 1,984.35p 2,003.53p 381583
09/11/2018 2,027.27p 2,039.14p 2,011.29p 2,030.47p 367939
08/11/2018 2,024.08p 2,036.86p 2,002.16p 2,034.12p 415078
07/11/2018 1,954.67p 2,031.84p 1,954.67p 2,017.68p 500576
06/11/2018 2,020.88p 2,034.12p 2,004.90p 2,022.71p 502296
05/11/2018 2,018.60p 2,047.82p 2,012.66p 2,017.23p 396674
02/11/2018 2,045.54p 2,059.23p 2,024.99p 2,034.58p 616199
01/11/2018 2,032.30p 2,056.50p 2,010.38p 2,036.40p 636531
31/10/2018 2,045.99p 2,064.26p 2,002.16p 2,002.16p 740673
30/10/2018 2,026.36p 2,046.45p 2,008.55p 2,035.49p 418263
29/10/2018 1,987.55p 2,038.23p 1,985.27p 2,016.31p 586094
26/10/2018 1,962.89p 1,992.12p 1,959.24p 1,979.79p 400616
25/10/2018 1,939.61p 1,988.01p 1,936.87p 1,976.59p 605982
24/10/2018 1,954.67p 1,985.72p 1,946.46p 1,949.65p 490875
23/10/2018 1,993.49p 1,999.88p 1,930.02p 1,944.17p 1045799
22/10/2018 2,057.86p 2,074.30p 2,021.79p 2,021.79p 810263
19/10/2018 2,067.45p 2,067.45p 2,038.23p 2,042.34p 660605
18/10/2018 2,021.79p 2,072.02p 2,021.34p 2,031.38p 547593
17/10/2018 2,027.73p 2,046.91p 2,008.55p 2,017.68p 485639
16/10/2018 1,970.20p 2,025.45p 1,970.20p 2,015.40p 437498
15/10/2018 1,965.18p 1,977.96p 1,957.87p 1,962.89p 486148
12/10/2018 1,992.12p 2,025.90p 1,972.03p 1,972.03p 598623
11/10/2018 2,000.79p 2,006.73p 1,976.59p 1,981.61p 693699
10/10/2018 2,030.01p 2,051.93p 2,009.01p 2,014.03p 880071
09/10/2018 2,038.69p 2,055.13p 2,012.21p 2,034.58p 660510
08/10/2018 2,009.01p 2,043.71p 1,999.51p 2,020.88p 820919
05/10/2018 2,031.84p 2,114.03p 2,010.84p 2,010.84p 1787780
04/10/2018 2,088.00p 2,088.00p 1,955.59p 1,955.59p 1583087
03/10/2018 2,088.91p 2,103.07p 2,077.04p 2,080.24p 439412
02/10/2018 2,085.26p 2,100.78p 2,071.56p 2,082.52p 698017
01/10/2018 2,085.26p 2,122.24p 2,084.76p 2,098.96p 642946
28/09/2018 2,113.11p 2,123.16p 2,085.26p 2,085.26p 605211
27/09/2018 2,095.76p 2,125.44p 2,091.20p 2,123.61p 350509
26/09/2018 2,116.77p 2,126.81p 2,103.52p 2,105.35p 466367
25/09/2018 2,123.16p 2,140.96p 2,103.52p 2,112.66p 425676
24/09/2018 2,130.46p 2,148.73p 2,112.66p 2,115.85p 395256
21/09/2018 2,122.24p 2,154.66p 2,119.50p 2,145.99p 977811
20/09/2018 2,135.03p 2,135.03p 2,105.81p 2,119.50p 410076
19/09/2018 2,098.96p 2,143.70p 2,094.85p 2,123.16p 682338
18/09/2018 2,097.13p 2,119.50p 2,092.11p 2,109.46p 599329
17/09/2018 2,097.59p 2,107.91p 2,078.87p 2,095.76p 357117
14/09/2018 2,121.79p 2,130.01p 2,074.30p 2,100.33p 420552
13/09/2018 2,087.54p 2,129.09p 2,084.35p 2,114.48p 700942
12/09/2018 2,071.11p 2,099.41p 2,057.86p 2,098.50p 451365
11/09/2018 2,061.52p 2,076.13p 2,049.19p 2,064.71p 656914
10/09/2018 2,061.06p 2,078.23p 2,038.23p 2,067.45p 513463
07/09/2018 2,040.06p 2,067.91p 2,029.56p 2,042.80p 772027
06/09/2018 2,066.08p 2,079.78p 2,030.01p 2,033.67p 868170
05/09/2018 2,066.54p 2,097.59p 2,048.73p 2,061.52p 981789
04/09/2018 2,110.83p 2,127.27p 2,080.69p 2,091.20p 558114
03/09/2018 2,150.55p 2,161.05p 2,106.26p 2,106.26p 618908
31/08/2018 2,143.70p 2,165.62p 2,123.39p 2,151.01p 732734
30/08/2018 2,219.04p 2,219.04p 2,135.94p 2,135.94p 537710
29/08/2018 2,241.87p 2,277.94p 2,241.87p 2,248.26p 826097
28/08/2018 2,230.46p 2,255.57p 2,205.80p 2,239.13p 714056
24/08/2018 2,204.89p 2,220.41p 2,196.21p 2,206.26p 450323
23/08/2018 2,224.98p 2,230.00p 2,208.54p 2,221.32p 350206
22/08/2018 2,215.39p 2,255.57p 2,215.39p 2,229.09p 318437
21/08/2018 2,223.15p 2,242.33p 2,223.15p 2,234.57p 266320
20/08/2018 2,249.63p 2,259.22p 2,236.85p 2,237.31p 269416
17/08/2018 2,216.76p 2,244.15p 2,216.76p 2,243.70p 477599
16/08/2018 2,215.39p 2,232.28p 2,210.37p 2,229.09p 590842
15/08/2018 2,248.26p 2,261.96p 2,185.71p 2,211.74p 524601
14/08/2018 2,264.70p 2,274.75p 2,246.44p 2,251.46p 1221680
13/08/2018 2,306.71p 2,308.76p 2,250.09p 2,257.85p 487033
10/08/2018 2,346.89p 2,346.89p 2,302.14p 2,314.93p 430033
09/08/2018 2,350.54p 2,354.19p 2,330.45p 2,340.50p 285814
08/08/2018 2,322.23p 2,348.71p 2,304.88p 2,343.24p 438713
07/08/2018 2,328.62p 2,335.02p 2,301.23p 2,314.93p 322904
06/08/2018 2,354.19p 2,354.19p 2,301.23p 2,328.62p 408909
03/08/2018 2,343.24p 2,352.37p 2,322.23p 2,338.67p 554858
02/08/2018 2,341.41p 2,354.19p 2,307.62p 2,320.41p 631699
01/08/2018 2,323.15p 2,361.50p 2,321.32p 2,341.41p 722446
31/07/2018 2,367.89p 2,397.11p 2,365.15p 2,382.50p 641726
30/07/2018 2,317.67p 2,378.85p 2,315.84p 2,372.46p 567102
27/07/2018 2,292.10p 2,328.62p 2,265.61p 2,327.71p 767425
26/07/2018 2,363.33p 2,367.89p 2,279.31p 2,286.62p 1239978
25/07/2018 2,416.29p 2,439.12p 2,404.42p 2,415.38p 877744
24/07/2018 2,438.21p 2,453.73p 2,392.55p 2,415.38p 1376831
23/07/2018 2,423.60p 2,450.99p 2,390.72p 2,401.68p 508990
20/07/2018 2,456.47p 2,459.21p 2,417.20p 2,435.47p 498848
19/07/2018 2,440.03p 2,457.38p 2,421.77p 2,444.60p 331750
18/07/2018 2,404.42p 2,461.95p 2,398.94p 2,445.51p 483659
17/07/2018 2,442.77p 2,442.77p 2,400.77p 2,409.90p 613934
16/07/2018 2,456.47p 2,458.30p 2,424.51p 2,430.90p 456676
13/07/2018 2,453.73p 2,461.04p 2,438.21p 2,443.69p 461210
12/07/2018 2,446.43p 2,456.47p 2,417.20p 2,451.90p 507782
11/07/2018 2,474.73p 2,474.73p 2,438.21p 2,448.25p 550508
10/07/2018 2,490.26p 2,505.78p 2,461.95p 2,473.82p 1161687
09/07/2018 2,505.78p 2,514.00p 2,481.13p 2,491.17p 624140
06/07/2018 2,483.87p 2,506.70p 2,479.30p 2,500.30p 931994
05/07/2018 2,446.43p 2,495.74p 2,429.08p 2,486.61p 798324
04/07/2018 2,396.20p 2,449.16p 2,388.89p 2,439.12p 655876
03/07/2018 2,388.89p 2,427.25p 2,377.94p 2,407.16p 688305
02/07/2018 2,367.89p 2,389.81p 2,366.07p 2,377.94p 434025
29/06/2018 2,390.72p 2,398.94p 2,363.33p 2,386.16p 537683
28/06/2018 2,354.19p 2,380.68p 2,353.28p 2,377.02p 390389
27/06/2018 2,384.33p 2,387.98p 2,355.11p 2,364.24p 666482
26/06/2018 2,407.16p 2,416.29p 2,381.59p 2,387.98p 591486
25/06/2018 2,428.16p 2,432.36p 2,390.72p 2,407.16p 878900
22/06/2018 2,415.38p 2,436.38p 2,410.81p 2,436.38p 632859
21/06/2018 2,444.60p 2,450.99p 2,418.12p 2,424.51p 394441
20/06/2018 2,448.25p 2,459.21p 2,436.38p 2,444.60p 444551
19/06/2018 2,432.73p 2,450.08p 2,424.51p 2,436.38p 592892
18/06/2018 2,438.21p 2,457.38p 2,421.77p 2,439.12p 452188
15/06/2018 2,449.16p 2,459.21p 2,440.03p 2,442.77p 1195518
14/06/2018 2,433.64p 2,455.56p 2,424.51p 2,444.60p 630362
13/06/2018 2,441.86p 2,464.69p 2,436.38p 2,444.60p 985613
12/06/2018 2,460.12p 2,460.12p 2,431.81p 2,440.03p 598738
11/06/2018 2,432.73p 2,471.08p 2,432.73p 2,454.64p 449990
08/06/2018 2,449.16p 2,453.73p 2,430.90p 2,435.47p 866323
07/06/2018 2,488.43p 2,497.56p 2,465.60p 2,465.60p 690675
06/06/2018 2,470.17p 2,514.91p 2,461.95p 2,497.56p 748767
05/06/2018 2,511.26p 2,521.31p 2,483.87p 2,496.65p 970271
04/06/2018 2,514.00p 2,538.66p 2,511.26p 2,517.65p 647136
01/06/2018 2,517.65p 2,527.70p 2,469.26p 2,506.70p 885890
31/05/2018 2,534.09p 2,546.88p 2,497.56p 2,497.56p 1059853
30/05/2018 2,521.31p 2,538.66p 2,514.00p 2,527.70p 659867
29/05/2018 2,543.22p 2,548.70p 2,506.70p 2,515.83p 705402
25/05/2018 2,549.62p 2,563.31p 2,541.40p 2,557.83p 364060
24/05/2018 2,534.09p 2,545.05p 2,528.66p 2,534.09p 385296
23/05/2018 2,545.05p 2,549.62p 2,532.26p 2,535.92p 432552
22/05/2018 2,547.79p 2,562.40p 2,535.92p 2,543.22p 600671
21/05/2018 2,520.39p 2,547.79p 2,509.16p 2,547.79p 465251
18/05/2018 2,540.48p 2,540.48p 2,510.35p 2,520.39p 964765
17/05/2018 2,523.13p 2,560.57p 2,519.71p 2,538.66p 760723
16/05/2018 2,535.00p 2,545.05p 2,524.05p 2,526.79p 958600
15/05/2018 2,548.70p 2,564.23p 2,533.18p 2,537.74p 690792
14/05/2018 2,567.88p 2,591.62p 2,551.44p 2,552.36p 967400
11/05/2018 2,522.22p 2,562.40p 2,521.03p 2,562.40p 610290
10/05/2018 2,533.18p 2,535.00p 2,514.00p 2,516.74p 416443
09/05/2018 2,545.96p 2,556.92p 2,518.57p 2,524.96p 655872
08/05/2018 2,549.62p 2,572.45p 2,532.26p 2,541.40p 589189
04/05/2018 2,530.44p 2,544.14p 2,517.65p 2,531.35p 759272
03/05/2018 2,503.96p 2,547.79p 2,499.39p 2,520.39p 828315
02/05/2018 2,508.52p 2,516.74p 2,496.65p 2,503.96p 641986
01/05/2018 2,511.26p 2,533.18p 2,487.52p 2,498.48p 285215
30/04/2018 2,494.82p 2,528.61p 2,487.52p 2,506.70p 972062
27/04/2018 2,496.65p 2,514.91p 2,485.69p 2,493.00p 721250
26/04/2018 2,466.52p 2,515.83p 2,465.60p 2,493.00p 990217
25/04/2018 2,457.38p 2,474.73p 2,442.77p 2,461.95p 760974
24/04/2018 2,456.47p 2,464.69p 2,445.51p 2,459.21p 955346
23/04/2018 2,465.60p 2,467.43p 2,414.46p 2,456.47p 944695
20/04/2018 2,371.54p 2,491.17p 2,353.28p 2,465.60p 1796312
19/04/2018 2,348.71p 2,385.24p 2,336.84p 2,371.54p 1738099
18/04/2018 2,383.42p 2,390.31p 2,287.53p 2,347.80p 4136517
17/04/2018 2,224.52p 2,259.68p 2,210.37p 2,253.74p 1558802
16/04/2018 2,118.14p 2,236.48p 2,118.14p 2,224.98p 1689329
13/04/2018 2,118.59p 2,174.75p 2,042.34p 2,159.69p 4588830
12/04/2018 2,397.11p 2,402.59p 2,352.37p 2,374.28p 1188577
11/04/2018 2,412.64p 2,452.82p 2,344.15p 2,380.68p 2859795
10/04/2018 2,433.64p 2,433.64p 2,373.05p 2,397.11p 1492234
09/04/2018 2,461.04p 2,465.60p 2,413.55p 2,422.68p 1201464
06/04/2018 2,503.96p 2,514.00p 2,450.99p 2,455.56p 1581644
05/04/2018 2,514.91p 2,514.91p 2,454.64p 2,497.56p 1117465
04/04/2018 2,440.95p 2,466.52p 2,429.99p 2,458.30p 1121448
03/04/2018 2,446.43p 2,448.25p 2,410.81p 2,443.69p 1076726
29/03/2018 2,424.51p 2,467.43p 2,423.60p 2,450.08p 1258132
28/03/2018 2,436.38p 2,472.91p 2,427.25p 2,459.21p 1739977
27/03/2018 2,534.09p 2,534.09p 2,460.12p 2,460.12p 1317291
26/03/2018 2,527.70p 2,534.09p 2,497.56p 2,504.87p 1101477
23/03/2018 2,513.09p 2,548.70p 2,500.30p 2,516.74p 1293590
22/03/2018 2,599.84p 2,599.84p 2,496.65p 2,534.09p 2030450
21/03/2018 2,471.08p 2,640.02p 2,456.47p 2,602.58p 3287983
20/03/2018 2,467.43p 2,479.30p 2,421.77p 2,472.91p 4308264
19/03/2018 2,556.92p 2,556.92p 2,457.38p 2,476.56p 10533415
16/03/2018 1,974.76p 2,007.64p 1,973.40p 1,995.77p 4097124
15/03/2018 2,000.79p 2,016.31p 1,965.18p 1,983.44p 1911873

*Close Price adjusted for both dividends and splits